Fedex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	232.66	234.49	228.27	230.04	160.90	1,819,182
2018-11-30	227.20	229.57	226.25	229.00	160.17	1,971,825
2018-11-29	230.92	231.50	227.33	227.50	159.13	1,443,159
2018-11-28	226.56	231.85	225.13	231.85	162.17	1,627,572
2018-11-27	223.78	225.85	222.42	225.23	157.54	1,392,402
2018-11-26	225.88	226.12	223.10	225.04	157.40	1,446,634
2018-11-23	221.42	226.00	220.56	223.40	156.26	618,266
2018-11-21	222.35	226.30	222.35	222.55	155.66	1,265,696
2018-11-20	222.72	224.17	220.02	221.34	154.82	2,010,792
2018-11-19	226.46	228.99	224.69	226.30	158.29	1,372,794
2018-11-16	226.88	228.17	224.59	226.69	158.56	1,539,957
2018-11-15	223.23	229.46	221.98	227.81	159.34	1,595,802
2018-11-14	224.54	227.30	222.99	225.16	157.49	1,712,952
2018-11-13	220.79	225.25	220.04	222.51	155.64	1,348,347
2018-11-12	224.59	225.19	218.77	219.63	153.62	1,958,050
2018-11-09	229.00	229.60	222.66	224.40	156.96	2,103,495
2018-11-08	230.35	231.81	227.85	229.40	160.45	1,290,268
2018-11-07	228.37	231.56	225.17	231.28	161.77	1,599,897
2018-11-06	222.54	227.17	221.92	226.77	158.62	1,554,601
2018-11-05	222.10	224.10	221.58	222.61	155.71	1,560,185
2018-11-02	226.67	227.65	220.45	221.66	155.04	2,244,224
2018-11-01	221.00	225.13	218.35	224.04	156.71	1,908,286
2018-10-31	219.08	222.86	219.08	220.34	154.12	2,136,754
2018-10-30	211.08	217.14	210.90	216.53	151.45	1,616,278
2018-10-29	213.56	215.88	207.90	211.04	147.61	1,683,292
2018-10-26	210.88	214.25	208.10	210.53	147.26	2,082,522
2018-10-25	211.33	215.51	210.56	213.78	149.53	2,026,181
2018-10-24	216.62	219.42	208.85	209.20	146.33	2,691,109
2018-10-23	215.05	219.45	212.18	218.38	152.75	2,424,666
2018-10-22	219.75	220.67	217.04	218.40	152.76	1,695,578
2018-10-19	217.65	220.74	216.97	219.80	153.74	2,098,531
2018-10-18	222.50	223.43	216.09	217.29	151.98	2,366,339
2018-10-17	226.00	226.00	222.44	223.46	156.30	1,709,850
2018-10-16	222.92	226.35	221.69	226.18	158.20	2,137,126
2018-10-15	220.93	221.66	219.10	221.02	154.59	2,824,888
2018-10-12	224.14	224.76	217.65	221.00	154.58	3,560,677
2018-10-11	220.51	224.70	216.81	217.42	152.08	3,399,968
2018-10-10	229.15	229.55	221.35	221.46	154.90	3,195,947
2018-10-09	234.40	234.75	229.15	229.75	160.70	2,070,857
2018-10-08	234.92	238.60	232.78	234.99	164.36	1,896,000
2018-10-05	239.01	239.60	232.93	236.06	165.11	1,886,941
2018-10-04	240.81	242.39	237.67	239.07	167.22	1,366,713
2018-10-03	239.34	243.36	239.33	240.94	168.53	1,574,829
2018-10-02	239.48	240.94	238.81	239.00	167.17	1,518,612
2018-10-01	242.48	243.55	239.37	239.93	167.82	1,771,031
2018-09-28	239.92	241.18	237.51	240.79	168.42	2,280,586
2018-09-27	241.44	242.18	239.25	240.70	168.36	1,765,074
2018-09-26	239.57	243.19	238.90	241.11	168.65	2,818,187
2018-09-25	244.32	244.52	238.80	239.20	167.31	3,625,085
2018-09-24	246.54	247.12	242.63	243.84	170.55	2,130,301
2018-09-21	249.23	250.95	246.83	247.32	172.99	2,965,742
2018-09-20	244.65	247.57	244.15	246.81	172.63	2,953,456
2018-09-19	241.30	243.51	238.64	242.88	169.88	4,081,277
2018-09-18	249.74	250.00	241.22	241.58	168.97	8,614,029
2018-09-17	257.27	259.25	253.67	255.73	178.87	2,763,087
2018-09-14	253.40	256.91	253.31	255.44	178.67	1,555,345
2018-09-13	254.48	257.33	252.78	253.17	177.08	2,131,542
2018-09-12	249.36	254.27	248.59	252.98	176.95	1,933,726
2018-09-11	248.89	250.14	247.30	249.36	174.42	1,429,012
2018-09-10	246.08	250.98	245.53	249.45	174.48	1,526,306

← NewerPage 34 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-06-01	1241:1000
1999-05-07	2:1
1996-11-05	2:1

Dividends

Ex-date	Amount
2026-09-14	1.2200 USD
2026-06-22	1.2200 USD
2026-03-09	1.4500 USD
2025-12-15	1.4500 USD
2025-09-08	1.4500 USD
2025-06-23	1.4500 USD
2025-03-10	1.3800 USD
2024-12-09	1.3800 USD
2024-09-09	1.3800 USD
2024-06-24	1.3800 USD
2024-03-08	1.2600 USD
2023-12-08	1.2600 USD
2023-09-08	1.2600 USD
2023-06-09	1.2600 USD
2023-03-10	1.1500 USD
2022-12-09	1.1500 USD
2022-09-01	1.1500 USD
2022-06-24	1.1500 USD
2022-03-04	0.7500 USD
2021-12-10	0.7500 USD
2021-09-02	0.7500 USD
2021-06-25	0.7500 USD
2021-03-05	0.6500 USD
2020-12-11	0.6500 USD
2020-09-03	0.6500 USD
2020-06-26	0.6500 USD
2020-03-06	0.6500 USD
2019-12-06	0.6500 USD
2019-09-06	0.6500 USD
2019-06-21	0.6500 USD
2019-03-08	0.6500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.